NasdaqGS - Nasdaq Real Time Price USD

The Shyft Group, Inc. (SHYF)

Compare
12.72 -0.13 (-1.01%)
At close: December 13 at 4:00:01 PM EST
12.72 0.00 (0.00%)
After hours: December 13 at 4:00:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 12.83 12.83 12.43 12.72 12.72 123,500
Dec 12, 2024 12.83 13.03 12.50 12.85 12.85 186,100
Dec 11, 2024 12.97 13.22 12.76 12.83 12.83 253,200
Dec 10, 2024 12.96 12.96 12.54 12.75 12.75 249,600
Dec 9, 2024 12.99 13.19 12.89 12.96 12.96 145,300
Dec 6, 2024 13.31 13.31 12.87 12.89 12.89 89,800
Dec 5, 2024 13.40 13.64 13.15 13.18 13.18 275,100
Dec 4, 2024 13.42 13.95 13.29 13.35 13.35 365,700
Dec 3, 2024 13.46 13.58 13.22 13.44 13.44 114,500
Dec 2, 2024 14.11 14.12 13.32 13.38 13.38 236,300
Nov 29, 2024 14.35 14.49 14.03 14.10 14.10 79,200
Nov 27, 2024 14.45 14.80 14.25 14.26 14.26 136,900
Nov 26, 2024 14.16 14.34 14.07 14.29 14.29 201,000
Nov 25, 2024 14.03 14.56 14.03 14.35 14.35 163,800
Nov 22, 2024 13.43 13.82 13.37 13.78 13.78 266,600
Nov 21, 2024 13.19 13.50 12.85 13.28 13.28 223,800
Nov 20, 2024 13.33 13.43 13.11 13.42 13.42 82,900
Nov 19, 2024 13.38 13.58 13.19 13.34 13.34 144,700
Nov 18, 2024 13.74 14.05 13.58 13.64 13.64 175,600
Nov 15, 2024 0.05 Dividend
Nov 15, 2024 14.22 14.25 13.71 13.92 13.92 207,100
Nov 14, 2024 14.50 14.58 14.01 14.13 14.08 92,700
Nov 13, 2024 14.54 14.69 14.32 14.38 14.33 317,000
Nov 12, 2024 14.72 14.79 14.36 14.45 14.40 181,400
Nov 11, 2024 14.77 14.98 14.56 14.90 14.85 139,200
Nov 8, 2024 14.55 14.78 14.25 14.60 14.55 286,300
Nov 7, 2024 14.74 14.80 14.46 14.60 14.55 140,500
Nov 6, 2024 14.85 15.03 14.57 14.80 14.75 213,900
Nov 5, 2024 13.20 13.68 13.18 13.67 13.62 168,600
Nov 4, 2024 13.06 13.62 12.79 13.20 13.15 306,500
Nov 1, 2024 13.00 13.28 12.69 13.11 13.06 352,300
Oct 31, 2024 13.24 13.35 12.68 12.92 12.87 305,700
Oct 30, 2024 13.00 13.38 13.00 13.21 13.16 161,800
Oct 29, 2024 12.86 13.09 12.50 13.07 13.02 200,300
Oct 28, 2024 12.32 12.99 12.27 12.90 12.85 220,100
Oct 25, 2024 11.81 12.34 11.65 12.25 12.21 233,700
Oct 24, 2024 11.38 12.03 11.17 11.63 11.59 327,500
Oct 23, 2024 11.83 12.15 11.55 11.74 11.70 402,500
Oct 22, 2024 12.20 12.27 11.93 11.96 11.92 355,800
Oct 21, 2024 12.89 12.93 12.08 12.20 12.16 411,300
Oct 18, 2024 12.93 13.13 12.66 12.84 12.79 1,142,900
Oct 17, 2024 12.45 12.86 12.21 12.82 12.77 364,100
Oct 16, 2024 12.38 12.50 11.86 12.44 12.40 265,200
Oct 15, 2024 12.14 12.59 12.14 12.37 12.33 129,900
Oct 14, 2024 11.94 12.30 11.80 12.23 12.19 166,900
Oct 11, 2024 11.60 12.12 11.60 11.98 11.94 179,000
Oct 10, 2024 11.51 11.59 11.20 11.57 11.53 151,700
Oct 9, 2024 11.64 11.93 11.64 11.67 11.63 103,800
Oct 8, 2024 11.90 11.90 11.52 11.67 11.63 175,200
Oct 7, 2024 11.89 12.03 11.84 11.96 11.92 83,200
Oct 4, 2024 12.23 12.38 11.91 11.99 11.95 144,600
Oct 3, 2024 12.32 12.38 11.83 11.96 11.92 322,600
Oct 2, 2024 12.33 12.56 12.25 12.46 12.42 100,400
Oct 1, 2024 12.48 12.57 12.20 12.43 12.39 157,200
Sep 30, 2024 12.43 12.57 12.29 12.55 12.51 178,500
Sep 27, 2024 12.59 12.88 12.39 12.60 12.56 127,600
Sep 26, 2024 12.64 12.80 12.39 12.39 12.35 149,600
Sep 25, 2024 12.96 13.01 12.27 12.37 12.33 323,000
Sep 24, 2024 12.66 13.17 12.50 12.98 12.93 228,400
Sep 23, 2024 12.69 13.30 12.37 12.62 12.58 192,700
Sep 20, 2024 13.04 13.08 12.58 12.66 12.62 691,300
Sep 19, 2024 13.40 13.40 13.00 13.14 13.09 310,100
Sep 18, 2024 12.78 13.53 12.58 12.95 12.90 181,900
Sep 17, 2024 12.96 13.43 12.80 12.83 12.78 171,300
Sep 16, 2024 12.81 12.90 12.33 12.81 12.76 284,500
Sep 13, 2024 12.50 12.87 12.50 12.75 12.70 136,300
Sep 12, 2024 12.24 12.45 12.05 12.26 12.22 153,900
Sep 11, 2024 11.84 12.24 11.72 12.22 12.18 155,800
Sep 10, 2024 12.03 12.04 11.73 11.96 11.92 260,700
Sep 9, 2024 12.48 12.48 11.93 12.02 11.98 243,700
Sep 6, 2024 13.09 13.20 12.31 12.39 12.35 160,200
Sep 5, 2024 13.42 13.43 12.99 13.03 12.98 158,700
Sep 4, 2024 13.46 13.70 13.22 13.43 13.38 162,500
Sep 3, 2024 13.78 13.88 13.02 13.46 13.41 319,100
Aug 30, 2024 14.21 14.36 13.90 14.19 14.14 165,900
Aug 29, 2024 13.97 14.25 13.73 14.14 14.09 183,300
Aug 28, 2024 13.89 14.05 13.59 13.77 13.72 221,100
Aug 27, 2024 13.95 13.99 13.72 13.96 13.91 228,200
Aug 26, 2024 14.36 14.36 13.64 14.04 13.99 191,900
Aug 23, 2024 13.52 14.55 13.52 14.17 14.12 359,500
Aug 22, 2024 13.30 13.53 13.18 13.51 13.46 229,000
Aug 21, 2024 12.82 13.32 12.54 13.26 13.21 417,000
Aug 20, 2024 13.01 13.32 12.68 12.77 12.72 166,300
Aug 19, 2024 13.03 13.12 12.77 13.05 13.00 213,300
Aug 16, 2024 0.05 Dividend
Aug 16, 2024 13.25 13.42 12.93 13.00 12.95 156,100
Aug 15, 2024 13.35 13.51 13.15 13.32 13.22 129,600
Aug 14, 2024 13.81 13.92 12.99 12.99 12.90 404,000
Aug 13, 2024 13.60 13.94 13.55 13.80 13.70 246,600
Aug 12, 2024 13.53 13.62 13.16 13.54 13.44 355,900
Aug 9, 2024 13.74 13.74 13.32 13.58 13.48 436,500
Aug 8, 2024 13.44 13.68 13.15 13.66 13.56 854,800
Aug 7, 2024 14.37 14.55 13.28 13.29 13.19 285,200
Aug 6, 2024 14.16 14.25 13.85 14.11 14.01 271,800
Aug 5, 2024 14.33 14.33 13.26 14.09 13.99 536,000
Aug 2, 2024 14.91 14.91 14.09 14.68 14.57 371,200
Aug 1, 2024 16.67 16.94 15.10 15.28 15.17 411,600
Jul 31, 2024 16.60 17.56 16.14 16.77 16.65 589,600
Jul 30, 2024 16.34 17.04 16.11 16.55 16.43 732,000
Jul 29, 2024 14.75 16.31 14.36 16.30 16.18 812,900
Jul 26, 2024 13.96 13.96 13.50 13.79 13.69 478,100
Jul 25, 2024 12.01 14.08 11.73 13.59 13.49 706,600
Jul 24, 2024 12.12 12.16 11.61 11.64 11.56 167,200
Jul 23, 2024 11.88 12.31 11.83 12.21 12.12 221,900
Jul 22, 2024 11.85 12.07 11.64 12.06 11.97 292,900
Jul 19, 2024 11.72 11.94 11.51 11.78 11.69 991,400
Jul 18, 2024 12.17 12.63 11.65 11.66 11.58 360,500
Jul 17, 2024 11.98 12.24 11.35 12.24 12.15 426,500
Jul 16, 2024 11.06 12.10 11.00 12.06 11.97 488,300
Jul 15, 2024 10.77 11.07 10.56 10.90 10.82 658,300
Jul 12, 2024 10.59 10.79 10.38 10.61 10.53 1,200,900
Jul 11, 2024 10.45 10.65 10.23 10.40 10.32 521,200
Jul 10, 2024 10.29 10.35 9.93 10.16 10.09 241,800
Jul 9, 2024 10.73 10.73 9.94 10.21 10.14 445,600
Jul 8, 2024 10.56 10.94 10.24 10.77 10.69 438,600
Jul 5, 2024 11.35 11.35 10.31 10.42 10.34 368,900
Jul 3, 2024 11.23 11.58 11.11 11.44 11.36 226,200
Jul 2, 2024 11.17 11.31 11.02 11.14 11.06 298,100
Jul 1, 2024 11.95 12.00 11.12 11.15 11.07 225,200
Jun 28, 2024 12.18 12.36 11.82 11.86 11.77 1,846,300
Jun 27, 2024 11.77 12.09 11.44 12.02 11.93 618,400
Jun 26, 2024 11.45 11.78 11.44 11.71 11.62 184,100
Jun 25, 2024 11.81 11.81 11.42 11.53 11.45 222,300
Jun 24, 2024 11.81 11.94 11.75 11.86 11.77 185,200
Jun 21, 2024 12.27 12.27 11.76 11.76 11.67 516,000
Jun 20, 2024 12.22 12.34 12.17 12.28 12.19 158,200
Jun 18, 2024 12.07 12.31 12.03 12.27 12.18 150,100
Jun 17, 2024 11.98 12.18 11.97 12.16 12.07 104,800
Jun 14, 2024 12.17 12.32 11.74 12.00 11.91 410,100
Jun 13, 2024 12.59 12.59 12.20 12.32 12.23 404,000
Jun 12, 2024 13.10 13.13 12.55 12.59 12.50 148,400
Jun 11, 2024 12.47 12.64 12.32 12.61 12.52 119,200
Jun 10, 2024 12.59 12.79 12.47 12.64 12.55 150,100
Jun 7, 2024 12.80 12.93 12.55 12.76 12.67 183,400
Jun 6, 2024 12.61 12.99 12.51 12.98 12.89 438,500
Jun 5, 2024 12.43 12.75 12.38 12.68 12.59 211,400
Jun 4, 2024 12.66 12.66 12.18 12.42 12.33 271,900
Jun 3, 2024 12.89 12.94 12.53 12.67 12.58 550,000
May 31, 2024 12.73 12.73 12.40 12.67 12.58 909,000
May 30, 2024 12.37 12.72 12.37 12.65 12.56 136,600
May 29, 2024 12.24 12.47 12.15 12.25 12.16 222,200
May 28, 2024 12.66 12.78 12.48 12.56 12.47 170,600
May 24, 2024 12.62 12.62 12.35 12.53 12.44 243,000
May 23, 2024 12.68 12.68 12.33 12.62 12.53 339,100
May 22, 2024 12.75 13.21 12.48 12.68 12.59 451,900
May 21, 2024 12.55 12.83 12.42 12.76 12.67 212,600
May 20, 2024 12.57 12.87 12.49 12.61 12.52 202,600
May 17, 2024 12.47 12.61 12.28 12.58 12.49 219,700
May 16, 2024 0.05 Dividend
May 16, 2024 12.52 12.76 12.41 12.43 12.34 176,800
May 15, 2024 12.74 12.74 12.35 12.57 12.43 233,600
May 14, 2024 12.85 12.96 12.40 12.51 12.37 161,300
May 13, 2024 12.60 12.89 12.59 12.60 12.46 260,900
May 10, 2024 12.60 12.68 12.34 12.50 12.36 194,000
May 9, 2024 12.23 12.56 12.18 12.54 12.40 162,900
May 8, 2024 12.01 12.24 11.89 12.20 12.06 147,400
May 7, 2024 12.68 12.68 12.13 12.21 12.07 171,600
May 6, 2024 12.61 12.90 12.58 12.67 12.53 243,700
May 3, 2024 12.56 12.64 12.19 12.52 12.38 329,200
May 2, 2024 11.10 12.43 11.08 12.39 12.25 380,000
May 1, 2024 10.85 11.08 10.69 10.74 10.62 166,500
Apr 30, 2024 11.10 11.17 10.87 10.88 10.76 252,200
Apr 29, 2024 11.35 11.60 10.95 11.26 11.13 292,300
Apr 26, 2024 11.24 11.31 10.98 11.26 11.13 383,800
Apr 25, 2024 11.15 11.59 10.85 11.23 11.10 372,200
Apr 24, 2024 10.91 11.04 10.49 10.74 10.62 451,500
Apr 23, 2024 11.07 11.27 10.95 11.03 10.91 290,100
Apr 22, 2024 10.77 11.17 10.54 11.11 10.99 337,400
Apr 19, 2024 10.23 10.72 10.20 10.66 10.54 933,700
Apr 18, 2024 10.57 10.87 10.26 10.27 10.15 611,500
Apr 17, 2024 10.90 10.90 10.10 10.41 10.29 358,900
Apr 16, 2024 11.24 11.30 10.97 11.00 10.88 193,900
Apr 15, 2024 11.61 11.65 11.18 11.30 11.17 201,700
Apr 12, 2024 11.75 11.78 11.47 11.51 11.38 146,100
Apr 11, 2024 12.06 12.06 11.60 11.82 11.69 231,500
Apr 10, 2024 11.81 12.02 11.70 11.98 11.85 348,400
Apr 9, 2024 12.16 12.29 12.13 12.25 12.11 184,300
Apr 8, 2024 11.99 12.38 11.99 12.12 11.98 192,400
Apr 5, 2024 11.79 12.03 11.74 11.96 11.83 244,300
Apr 4, 2024 12.01 12.24 11.76 11.85 11.72 287,500
Apr 3, 2024 11.49 11.83 11.48 11.74 11.61 324,800
Apr 2, 2024 12.02 12.03 11.47 11.60 11.47 312,700
Apr 1, 2024 12.40 12.50 12.10 12.20 12.06 189,000
Mar 28, 2024 12.13 12.47 12.13 12.42 12.28 117,700
Mar 27, 2024 12.07 12.30 12.02 12.17 12.03 164,900
Mar 26, 2024 12.04 12.15 11.90 11.95 11.82 402,300
Mar 25, 2024 11.62 11.98 11.62 11.88 11.75 174,400
Mar 22, 2024 12.02 12.05 11.59 11.65 11.52 170,900
Mar 21, 2024 12.00 12.16 11.79 12.01 11.88 227,900
Mar 20, 2024 11.62 12.10 11.26 11.96 11.83 337,800
Mar 19, 2024 11.12 12.35 11.11 11.75 11.62 874,700
Mar 18, 2024 10.71 11.17 10.49 11.15 11.02 253,400
Mar 15, 2024 10.66 10.94 10.53 10.72 10.60 373,800
Mar 14, 2024 10.64 11.04 10.56 10.63 10.51 382,500
Mar 13, 2024 10.54 10.74 10.42 10.60 10.48 195,400
Mar 12, 2024 10.75 10.75 10.52 10.57 10.45 133,700
Mar 11, 2024 10.70 10.83 10.60 10.75 10.63 127,300
Mar 8, 2024 10.86 11.01 10.66 10.77 10.65 204,100
Mar 7, 2024 10.42 10.69 10.30 10.68 10.56 151,800
Mar 6, 2024 10.16 10.42 10.00 10.30 10.18 177,900
Mar 5, 2024 10.02 10.18 9.81 10.04 9.93 218,200
Mar 4, 2024 10.52 10.70 10.02 10.08 9.97 248,100
Mar 1, 2024 10.40 10.55 10.14 10.44 10.32 336,500
Feb 29, 2024 10.40 10.59 10.17 10.31 10.19 336,500
Feb 28, 2024 10.26 10.53 10.15 10.20 10.09 310,400
Feb 27, 2024 10.52 10.56 10.10 10.22 10.11 306,300
Feb 26, 2024 11.20 11.53 10.20 10.44 10.32 476,900
Feb 23, 2024 11.42 11.57 10.91 11.31 11.18 310,400
Feb 22, 2024 11.33 11.70 11.06 11.41 11.28 309,300
Feb 21, 2024 10.93 11.08 10.78 11.00 10.88 347,400
Feb 20, 2024 11.18 11.33 10.85 10.97 10.85 357,900
Feb 16, 2024 11.83 11.95 11.19 11.50 11.37 389,100
Feb 15, 2024 0.05 Dividend
Feb 15, 2024 11.24 11.97 11.22 11.97 11.84 419,500
Feb 14, 2024 10.74 11.19 10.54 11.13 10.96 234,800
Feb 13, 2024 10.94 11.13 10.43 10.52 10.36 307,700
Feb 12, 2024 11.14 11.53 11.14 11.42 11.24 141,400
Feb 9, 2024 10.99 11.31 10.85 11.13 10.96 242,100
Feb 8, 2024 11.30 11.35 10.81 10.85 10.68 237,100
Feb 7, 2024 11.09 11.64 11.08 11.35 11.17 368,400
Feb 6, 2024 10.80 11.07 10.70 11.04 10.87 166,900
Feb 5, 2024 10.86 10.99 10.65 10.85 10.68 229,700
Feb 2, 2024 10.97 11.22 10.70 11.10 10.93 198,300
Feb 1, 2024 11.00 11.21 10.78 11.19 11.01 236,600
Jan 31, 2024 11.41 11.55 10.80 10.83 10.66 241,100
Jan 30, 2024 11.68 11.75 11.47 11.54 11.36 163,300
Jan 29, 2024 11.37 11.82 11.12 11.79 11.61 196,100
Jan 26, 2024 11.38 11.59 11.26 11.31 11.13 212,600
Jan 25, 2024 11.25 11.50 11.15 11.27 11.09 204,200
Jan 24, 2024 11.33 11.33 10.97 11.03 10.86 144,800
Jan 23, 2024 11.45 11.54 11.09 11.18 11.00 164,700
Jan 22, 2024 10.92 11.30 10.92 11.22 11.04 355,700
Jan 19, 2024 10.88 10.89 10.48 10.86 10.69 837,600
Jan 18, 2024 10.94 10.98 10.54 10.77 10.60 219,000
Jan 17, 2024 11.08 11.11 10.72 10.81 10.64 261,400
Jan 16, 2024 11.23 11.44 11.08 11.27 11.09 204,500
Jan 12, 2024 11.43 11.61 11.33 11.35 11.17 269,800
Jan 11, 2024 11.68 11.68 10.89 11.26 11.08 244,600
Jan 10, 2024 11.37 11.73 11.37 11.73 11.55 269,200
Jan 9, 2024 11.32 11.47 11.20 11.43 11.25 211,700
Jan 8, 2024 11.45 11.54 11.31 11.53 11.35 155,400
Jan 5, 2024 11.55 11.88 11.42 11.46 11.28 217,900
Jan 4, 2024 11.41 11.66 11.30 11.58 11.40 238,200
Jan 3, 2024 11.91 11.91 11.32 11.39 11.21 243,900
Jan 2, 2024 12.15 12.41 11.96 12.05 11.86 254,600
Dec 29, 2023 12.54 12.64 12.11 12.22 12.03 177,500
Dec 28, 2023 12.56 12.59 12.44 12.53 12.33 155,200
Dec 27, 2023 12.76 12.79 12.52 12.60 12.40 217,900
Dec 26, 2023 12.59 12.80 12.54 12.67 12.47 166,500
Dec 22, 2023 12.77 13.01 12.44 12.60 12.40 185,700
Dec 21, 2023 12.52 12.77 12.52 12.76 12.56 127,600
Dec 20, 2023 12.58 13.05 12.34 12.37 12.18 244,400
Dec 19, 2023 12.31 12.67 12.31 12.57 12.37 172,600
Dec 18, 2023 12.63 12.72 12.25 12.26 12.07 193,900
Dec 15, 2023 13.09 13.09 12.55 12.55 12.35 584,100
Dec 14, 2023 12.42 13.23 12.41 12.95 12.75 531,700

Related Tickers

WNC Wabash National Corporation
18.60
-4.42%
 
LNN Lindsay Corporation
130.66
-0.07%
 
MTW The Manitowoc Company, Inc.
9.91
+0.41%
 
ASTE Astec Industries, Inc.
37.10
-0.51%
 
MNTX Manitex International, Inc.
5.76
0.00%
 
REVG REV Group, Inc.
35.23
+3.65%
 
HY Hyster-Yale, Inc.
55.06
+1.27%
 
TEX Terex Corporation
49.55
-2.15%
 
TWI Titan International, Inc.
8.17
+6.80%
 
OSK Oshkosh Corporation
100.00
-1.43%